34,700€
-4,67%
Echtzeit-Aktienkurs Xenon Pharmaceuticals
Bid:
Ask:
Aktienkurse zur Xenon Pharmaceuticals Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 05.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,11% | - |
| 04.09.2024 | 36,00 | 36,00 | 36,00 | 36,00 | -0,55% | - |
| 03.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,55% | - |
| 02.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 30.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 1,68% | - |
| 29.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 28.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 0,55% | - |
| 27.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 26.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 4,60% | - |
| 23.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 22.08.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,13% | - |
| 21.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 20.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 4,09% | - |
| 19.08.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 16.08.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | - |
| 15.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 14.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -1,12% | - |
| 13.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -2,20% | - |
| 12.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -2,67% | - |
| 09.08.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | - |
| 08.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -5,15% | - |
| 07.08.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 06.08.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 2,13% | - |
| 05.08.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -5,53% | - |
| 02.08.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 01.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 31.07.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 30.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | -0,49% | - |
| 29.07.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 0,50% | - |
| 26.07.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 25.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | - |
| 24.07.2024 | 40,00 | 40,20 | 40,00 | 40,20 | 2,03% | 200,00 |
| 23.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 0,51% | - |
| 22.07.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,62% | - |
| 19.07.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,04% | - |
| 18.07.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 17.07.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 16.07.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -2,54% | - |
| 15.07.2024 | 39,40 | 39,40 | 39,40 | 39,40 | 4,23% | - |
| 12.07.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 11.07.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,55% | - |
| 10.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 5,23% | - |
| 09.07.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 1,78% | - |
| 08.07.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 1,20% | - |
| 05.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 04.07.2024 | 33,40 | 33,40 | 33,40 | 33,40 | -2,34% | - |
| 03.07.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -2,29% | - |
| 02.07.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -3,31% | - |
| 01.07.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | - |
| 28.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 2,94% | - |
| 27.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 26.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 25.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -0,57% | - |
| 24.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 21.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 2,37% | - |
| 20.06.2024 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 19.06.2024 | 33,60 | 33,60 | 33,60 | 33,60 | -1,18% | - |
| 18.06.2024 | 34,00 | 34,00 | 34,00 | 34,00 | -2,30% | - |
| 17.06.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -1,69% | - |
| 14.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 13.06.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | - |
| 12.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 11.06.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,14% | - |
| 10.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 1,16% | - |
| 07.06.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,14% | - |
| 06.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | 0,00% | - |
| 05.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -0,57% | - |
| 04.06.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 03.06.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -2,23% | - |
| 31.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 1,70% | - |
| 30.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 29.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 28.05.2024 | 35,20 | 35,20 | 35,20 | 35,20 | -0,56% | - |
| 27.05.2024 | 35,40 | 35,40 | 35,40 | 35,40 | -0,56% | - |
| 24.05.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 23.05.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 22.05.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -3,76% | - |
| 21.05.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 1,64% | - |
| 20.05.2024 | 36,60 | 36,60 | 36,60 | 36,60 | -1,08% | - |
| 17.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 16.05.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -1,07% | - |
| 15.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | 0,00% | - |
| 14.05.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 13.05.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -4,57% | - |
| 10.05.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,01% | 20,00 |
| 09.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,97% | - |
| 08.05.2024 | 40,40 | 40,60 | 40,40 | 40,60 | 1,50% | 20,00 |
| 07.05.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -1,48% | - |
| 06.05.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | - |
| 03.05.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 1,01% | - |
| 02.05.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 30.04.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 5,29% | - |
| 29.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 26.04.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 3,85% | - |
| 25.04.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -5,70% | - |
| 24.04.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 3,21% | - |
| 23.04.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 22.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 19.04.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -3,59% | - |